Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.71 | 10.73 | 10.58 | 10.62 | 237,443 | -0.06(-0.58%) |
Dec 30, 2003 | 10.67 | 10.75 | 10.65 | 10.68 | 336,610 | +0.03(+0.32%) |
Dec 29, 2003 | 10.54 | 10.66 | 10.52 | 10.65 | 484,663 | +0.13(+1.23%) |
Dec 26, 2003 | 10.51 | 10.54 | 10.47 | 10.52 | 112,669 | +0.01(+0.12%) |
Dec 24, 2003 | 10.41 | 10.53 | 10.37 | 10.51 | 193,213 | +0.12(+1.14%) |
Dec 23, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 527,961 | -0.05(-0.45%) |
Dec 22, 2003 | 10.42 | 10.43 | 10.34 | 10.44 | 959,083 | +0.03(+0.29%) |
Dec 19, 2003 | 10.45 | 10.46 | 10.36 | 10.41 | 378,512 | -0.04(-0.37%) |
Dec 18, 2003 | 10.23 | 10.46 | 10.20 | 10.45 | 615,955 | +0.28(+2.73%) |
Dec 17, 2003 | 10.10 | 10.17 | 10.06 | 10.17 | 706,276 | +0.11(+1.07%) |
Dec 16, 2003 | 9.966 | 10.07 | 9.966 | 10.06 | 246,754 | +0.14(+1.36%) |
Dec 15, 2003 | 10.03 | 10.03 | 9.891 | 9.925 | 660,650 | -0.12(-1.22%) |
Dec 12, 2003 | 9.970 | 10.05 | 9.938 | 10.05 | 296,571 | +0.08(+0.75%) |
Dec 11, 2003 | 9.940 | 9.973 | 9.887 | 9.973 | 121,980 | +0.06(+0.63%) |
Dec 10, 2003 | 9.925 | 9.934 | 9.872 | 9.910 | 232,787 | -0.01(-0.09%) |
Dec 09, 2003 | 9.897 | 9.975 | 9.908 | 9.919 | 521,443 | +0.02(+0.22%) |
Dec 08, 2003 | 9.816 | 9.897 | 9.779 | 9.897 | 199,731 | +0.13(+1.30%) |
Dec 05, 2003 | 9.775 | 9.801 | 9.734 | 9.771 | 206,715 | +0.05(+0.51%) |
Dec 04, 2003 | 9.541 | 9.758 | 9.539 | 9.721 | 212,302 | +0.18(+1.91%) |
Dec 03, 2003 | 9.537 | 9.580 | 9.511 | 9.539 | 154,570 | -0.01(-0.07%) |
Dec 02, 2003 | 9.474 | 9.562 | 9.474 | 9.545 | 144,793 | +0.04(+0.45%) |
Dec 01, 2003 | 9.421 | 9.502 | 9.421 | 9.502 | 165,744 | +0.09(+1.00%) |
Nov 28, 2003 | 9.418 | 9.418 | 9.363 | 9.408 | 46,091 | -0.02(-0.18%) |
Nov 26, 2003 | 9.376 | 9.431 | 9.376 | 9.425 | 99,632 | +0.09(+0.94%) |
Nov 25, 2003 | 9.272 | 9.350 | 9.272 | 9.337 | 93,114 | +0.10(+1.07%) |
Nov 24, 2003 | 9.225 | 9.268 | 9.221 | 9.238 | 124,308 | +0.02(+0.26%) |
Nov 21, 2003 | 9.277 | 9.277 | 9.176 | 9.214 | 79,147 | -0.06(-0.67%) |
Nov 20, 2003 | 9.236 | 9.311 | 9.236 | 9.277 | 66,577 | -0.02(-0.21%) |
Nov 19, 2003 | 9.266 | 9.296 | 9.217 | 9.296 | 60,524 | +0.08(+0.89%) |
Nov 18, 2003 | 9.322 | 9.322 | 9.214 | 9.214 | 60,524 | -0.08(-0.86%) |
Nov 17, 2003 | 9.275 | 9.330 | 9.253 | 9.294 | 228,131 | -0.12(-1.26%) |
Nov 14, 2003 | 9.429 | 9.459 | 9.367 | 9.412 | 264,446 | +0.03(+0.27%) |
Nov 13, 2003 | 9.367 | 9.395 | 9.335 | 9.386 | 149,449 | +0.10(+1.06%) |
Nov 12, 2003 | 9.268 | 9.307 | 9.257 | 9.287 | 216,026 | +0.05(+0.53%) |
Nov 11, 2003 | 9.236 | 9.236 | 9.236 | 9.238 | 101,960 | -0.01(-0.09%) |
Nov 10, 2003 | 9.300 | 9.300 | 9.221 | 9.247 | 98,701 | -0.05(-0.49%) |
Nov 07, 2003 | 9.270 | 9.275 | 9.270 | 9.292 | 184,833 | +0.05(+0.51%) |
Nov 06, 2003 | 9.253 | 9.285 | 9.195 | 9.244 | 103,357 | +0.03(+0.30%) |
Nov 05, 2003 | 9.219 | 9.268 | 9.219 | 9.217 | 72,164 | -0.05(-0.49%) |
Nov 04, 2003 | 9.219 | 9.268 | 9.219 | 9.262 | 88,086 | -0.06(-0.65%) |
Nov 03, 2003 | 9.341 | 9.365 | 9.285 | 9.322 | 130,500 | -0.02(-0.21%) |
Oct 31, 2003 | 9.268 | 9.343 | 9.268 | 9.341 | 73,560 | +0.17(+1.87%) |
Oct 30, 2003 | 9.302 | 9.302 | 9.118 | 9.169 | 290,053 | -0.17(-1.82%) |
Oct 29, 2003 | 9.376 | 9.403 | 9.294 | 9.339 | 255,134 | -0.01(-0.09%) |
Oct 28, 2003 | 9.343 | 9.343 | 9.268 | 9.348 | 379,908 | +0.03(+0.30%) |
Oct 27, 2003 | 9.365 | 9.376 | 9.294 | 9.320 | 117,324 | -0.05(-0.48%) |
Oct 24, 2003 | 9.285 | 9.365 | 9.277 | 9.365 | 69,370 | -0.02(-0.23%) |
Oct 23, 2003 | 9.322 | 9.386 | 9.253 | 9.386 | 116,393 | +0.05(+0.53%) |
Oct 22, 2003 | 9.464 | 9.464 | 9.335 | 9.337 | 131,292 | -0.13(-1.36%) |
Oct 21, 2003 | 9.500 | 9.537 | 9.466 | 9.466 | 118,721 | -0.00(-0.02%) |
Oct 20, 2003 | 9.468 | 9.470 | 9.388 | 9.468 | 197,869 | +0.00(+0.05%) |
Oct 17, 2003 | 9.554 | 9.554 | 9.427 | 9.464 | 149,915 | -0.09(-0.92%) |
Oct 16, 2003 | 9.513 | 9.558 | 9.483 | 9.552 | 63,318 | +0.10(+1.09%) |
Oct 15, 2003 | 9.599 | 9.599 | 9.421 | 9.449 | 64,714 | -0.12(-1.23%) |
Oct 14, 2003 | 9.577 | 9.595 | 9.541 | 9.567 | 154,105 | -0.02(-0.22%) |
Oct 13, 2003 | 9.558 | 9.631 | 9.558 | 9.588 | 129,895 | +0.00(+0.04%) |
Oct 10, 2003 | 9.522 | 9.603 | 9.522 | 9.584 | 89,855 | +0.08(+0.86%) |
Oct 09, 2003 | 9.515 | 9.547 | 9.464 | 9.502 | 130,826 | +0.03(+0.29%) |
Oct 08, 2003 | 9.565 | 9.592 | 9.498 | 9.474 | 98,236 | -0.06(-0.65%) |
Oct 07, 2003 | 9.504 | 9.565 | 9.451 | 9.537 | 1,068,493 | -0.01(-0.07%) |
Oct 06, 2003 | 9.519 | 9.537 | 9.483 | 9.543 | 70,767 | +0.02(+0.16%) |
Oct 03, 2003 | 9.468 | 9.554 | 9.451 | 9.528 | 333,817 | +0.14(+1.51%) |
Oct 02, 2003 | 9.307 | 9.431 | 9.307 | 9.386 | 85,200 | +0.03(+0.37%) |